iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC250117C00050000 | 2024-09-05 11:18AM EDT | 50.00 | 18.16 | 16.40 | 19.50 | 0.00 | - | - | 1 | 87.23% |
| IRTC250117C00055000 | 2024-09-05 11:18AM EDT | 55.00 | 14.84 | 12.90 | 16.50 | 0.00 | - | - | 1 | 83.33% |
| IRTC250117C00070000 | 2024-09-12 3:43PM EDT | 70.00 | 15.20 | 5.60 | 9.30 | 0.00 | - | 2 | 36 | 75.98% |
| IRTC250117C00075000 | 2024-09-03 10:23AM EDT | 75.00 | 9.00 | 6.60 | 9.70 | 0.00 | - | - | 1 | 92.18% |
| IRTC250117C00080000 | 2024-09-20 11:59AM EDT | 80.00 | 7.80 | 2.75 | 5.70 | 0.00 | - | 3 | 3 | 71.02% |
| IRTC250117C00085000 | 2024-09-20 11:59AM EDT | 85.00 | 6.30 | 1.95 | 4.70 | 0.00 | - | 1 | 11 | 71.09% |
| IRTC250117C00090000 | 2024-08-22 2:41PM EDT | 90.00 | 4.16 | 3.50 | 6.40 | 0.00 | - | 1 | 4 | 92.19% |
| IRTC250117C00095000 | 2024-08-14 9:30AM EDT | 95.00 | 2.55 | 5.00 | 7.70 | 0.00 | - | 1 | 9 | 110.35% |
| IRTC250117C00100000 | 2024-08-23 10:34AM EDT | 100.00 | 2.75 | 1.60 | 5.50 | 0.00 | - | 2 | 4 | 92.10% |
| IRTC250117C00120000 | 2024-09-12 9:30AM EDT | 120.00 | 2.40 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 97.68% |
| IRTC250117C00125000 | 2024-09-12 9:30AM EDT | 125.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 89.77% |
| IRTC250117C00130000 | 2024-09-18 9:30AM EDT | 130.00 | 1.15 | 0.00 | 1.20 | 0.00 | - | 1 | 109 | 77.69% |
| IRTC250117C00135000 | 2024-09-12 9:30AM EDT | 135.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 109.99% |
| IRTC250117C00140000 | 2024-09-18 9:30AM EDT | 140.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 113.33% |
| IRTC250117C00145000 | 2024-09-12 9:30AM EDT | 145.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.50% |
| IRTC250117C00150000 | 2024-08-01 2:54PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 119.53% |
| IRTC250117C00155000 | 2024-03-25 1:28PM EDT | 155.00 | 8.40 | 7.50 | 10.60 | 0.00 | - | 3 | 7 | 186.11% |
| IRTC250117C00160000 | 2024-07-26 9:30AM EDT | 160.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 125.24% |
| IRTC250117C00165000 | 2024-07-02 12:52PM EDT | 165.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 6 | 12 | 127.25% |
| IRTC250117C00170000 | 2024-06-10 9:30AM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| IRTC250117C00175000 | 2024-10-04 9:54AM EDT | 175.00 | 0.40 | 0.00 | 4.60 | -0.20 | -33.33% | 1 | 6 | 131.59% |
| IRTC250117C00180000 | 2024-10-02 11:39AM EDT | 180.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 164 | 169 | 96.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC250117P00035000 | 2024-09-23 9:30AM EDT | 35.00 | 0.95 | 0.80 | 1.45 | 0.00 | - | - | 4 | 87.87% |
| IRTC250117P00040000 | 2024-09-27 9:30AM EDT | 40.00 | 1.15 | 1.25 | 2.95 | 0.00 | - | 1 | 1 | 87.74% |
| IRTC250117P00045000 | 2024-09-27 9:30AM EDT | 45.00 | 1.70 | 2.50 | 4.90 | 0.00 | - | 1 | 1 | 90.21% |
| IRTC250117P00050000 | 2024-09-05 10:05AM EDT | 50.00 | 3.40 | 4.00 | 5.30 | 0.00 | - | 15 | 24 | 81.52% |
| IRTC250117P00055000 | 2024-10-03 2:30PM EDT | 55.00 | 4.55 | 5.60 | 7.50 | 0.00 | - | 10 | 30 | 79.59% |
| IRTC250117P00060000 | 2024-08-28 1:48PM EDT | 60.00 | 6.12 | 4.30 | 7.50 | 0.00 | - | 1 | 8 | 54.86% |
| IRTC250117P00065000 | 2024-08-15 3:42PM EDT | 65.00 | 8.20 | 5.90 | 7.30 | 0.00 | - | 5 | 7 | 44.67% |
| IRTC250117P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IRTC250117P00075000 | 2024-08-30 10:42AM EDT | 75.00 | 12.00 | 10.20 | 12.40 | 0.00 | - | 1 | 5 | 19.04% |
| IRTC250117P00080000 | 2024-09-17 3:27PM EDT | 80.00 | 15.50 | 18.80 | 23.40 | 0.00 | - | 1 | 76 | 67.58% |
| IRTC250117P00085000 | 2024-08-01 3:46PM EDT | 85.00 | 11.90 | 17.10 | 19.30 | 0.00 | - | 9 | 14 | 0.00% |
| IRTC250117P00090000 | 2024-08-28 1:48PM EDT | 90.00 | 24.53 | 20.40 | 22.60 | 0.00 | - | 4 | 4 | 0.00% |
| IRTC250117P00095000 | 2024-07-29 12:10PM EDT | 95.00 | 15.00 | 27.30 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| IRTC250117P00105000 | 2024-05-20 1:25PM EDT | 105.00 | 20.00 | 14.60 | 19.00 | 0.00 | - | 225 | 125 | 0.00% |
| IRTC250117P00110000 | 2024-05-20 11:20AM EDT | 110.00 | 25.00 | 17.50 | 22.00 | 0.00 | - | 35 | 38 | 0.00% |
| IRTC250117P00120000 | 2024-02-29 4:25PM EDT | 120.00 | 19.90 | 17.70 | 22.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.